20.42
-0.14(-0.68%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 20.52 | 20.42 | 20.42 | 20.66 | 20.14 | 18.06M |
September 05, 2025 | 20.12 | 20.56 | 20.56 | 20.62 | 19.82 | 29.08M |
September 04, 2025 | 20.5 | 19.96 | 19.96 | 20.54 | 19.77 | 33.24M |
September 03, 2025 | 20.92 | 20.2 | 20.2 | 21.14 | 20 | 34.65M |
September 02, 2025 | 21.42 | 20.88 | 20.88 | 21.5 | 20.54 | 46.95M |
September 01, 2025 | 22.22 | 21.4 | 21.4 | 22.22 | 21.18 | 47.03M |
August 29, 2025 | 21.6 | 21.18 | 21.18 | 22.22 | 21 | 44.84M |
August 28, 2025 | 21.4 | 21.54 | 21.54 | 21.78 | 20.94 | 46.09M |
August 27, 2025 | 22.64 | 21.4 | 21.4 | 22.68 | 21.16 | 65.44M |
August 26, 2025 | 23.38 | 22.68 | 22.68 | 23.46 | 22.58 | 30.48M |
August 25, 2025 | 23.44 | 23.46 | 23.46 | 23.74 | 22.94 | 48.49M |
August 22, 2025 | 22.7 | 22.94 | 22.94 | 23.04 | 22.3 | 38.82M |
August 21, 2025 | 22.98 | 22.62 | 22.62 | 23.16 | 22.08 | 30M |
August 20, 2025 | 22.5 | 22.5 | 22.5 | 22.72 | 21.78 | 37.86M |
August 19, 2025 | 23.66 | 22.8 | 22.8 | 23.88 | 22.62 | 39.95M |
August 18, 2025 | 23.1 | 23.54 | 23.54 | 24.34 | 22.82 | 69.16M |
August 15, 2025 | 20.96 | 22.98 | 22.98 | 23.14 | 20.78 | 72.36M |
August 14, 2025 | 20.86 | 21.18 | 21.18 | 21.76 | 20.74 | 56.85M |
August 13, 2025 | 20.88 | 20.76 | 20.76 | 21.22 | 20.24 | 51.44M |
August 12, 2025 | 19.96 | 20.56 | 20.56 | 20.7 | 19.86 | 30.65M |
August 11, 2025 | 19.82 | 19.97 | 19.97 | 20.08 | 19.6 | 23.73M |
August 08, 2025 | 20.08 | 19.7 | 19.7 | 20.1 | 19.64 | 13.49M |
August 07, 2025 | 20.24 | 20.08 | 20.08 | 20.72 | 19.88 | 29.41M |
August 06, 2025 | 20.1 | 20.16 | 20.16 | 20.22 | 19.82 | 14.61M |
August 05, 2025 | 19.78 | 20.08 | 20.08 | 20.22 | 19.65 | 34.96M |
August 04, 2025 | 19 | 19.5 | 19.5 | 19.54 | 18.98 | 26.58M |
August 01, 2025 | 19.94 | 19.1 | 19.1 | 20.15 | 19 | 47.55M |
July 31, 2025 | 20.6 | 19.96 | 19.96 | 21.2 | 19.74 | 67.25M |
July 30, 2025 | 21.25 | 20.9 | 20.9 | 21.75 | 20.6 | 50.6M |
July 29, 2025 | 21 | 21.55 | 21.55 | 21.7 | 20.7 | 39.4M |
July 28, 2025 | 21.25 | 21.3 | 21.3 | 21.9 | 21.2 | 41.63M |
July 25, 2025 | 21.8 | 21.45 | 21.45 | 22 | 21.05 | 51.47M |
July 24, 2025 | 21.2 | 21.8 | 21.8 | 21.95 | 21 | 42.31M |
July 23, 2025 | 21.2 | 21.15 | 21.15 | 21.6 | 20.7 | 49.67M |
July 22, 2025 | 20.4 | 20.95 | 20.95 | 21.1 | 20.1 | 40.66M |
July 21, 2025 | 19.62 | 20.55 | 20.55 | 20.6 | 19.54 | 51.82M |
July 18, 2025 | 19 | 19.44 | 19.44 | 19.52 | 18.94 | 29.84M |
July 17, 2025 | 18.74 | 18.94 | 18.94 | 19.02 | 18.54 | 17.34M |
July 16, 2025 | 18.94 | 18.68 | 18.68 | 19.1 | 18.5 | 23.94M |
July 15, 2025 | 19.3 | 18.94 | 18.94 | 19.58 | 18.48 | 47.81M |
July 14, 2025 | 19.36 | 19.28 | 19.28 | 19.46 | 18.9 | 30.67M |
July 11, 2025 | 18.5 | 19.12 | 19.12 | 19.84 | 18.28 | 90.6M |
July 10, 2025 | 18.14 | 18.3 | 18.3 | 18.7 | 18 | 58.02M |
July 09, 2025 | 18.46 | 18.14 | 18.14 | 18.5 | 18 | 23.52M |
July 08, 2025 | 18.18 | 18.46 | 18.46 | 18.56 | 18.06 | 32.88M |
July 07, 2025 | 17.98 | 18.08 | 18.08 | 18.22 | 17.84 | 15.1M |
July 04, 2025 | 17.9 | 18.02 | 18.02 | 18.52 | 17.64 | 31.78M |
July 03, 2025 | 17.8 | 17.98 | 17.98 | 18.02 | 17.5 | 30.31M |
July 02, 2025 | 17.8 | 17.46 | 17.46 | 17.8 | 17.26 | 25.09M |
June 30, 2025 | 17.98 | 17.7 | 17.7 | 18 | 17.38 | 25.6M |
June 27, 2025 | 18.12 | 17.76 | 17.76 | 18.3 | 17.42 | 51.48M |
June 26, 2025 | 18.7 | 17.8 | 17.8 | 18.7 | 17.66 | 58.83M |
June 25, 2025 | 17.3 | 18.58 | 18.58 | 18.7 | 17.28 | 114.75M |
June 24, 2025 | 16.3 | 17.14 | 17.14 | 17.3 | 16.22 | 58.96M |
June 23, 2025 | 15.36 | 16.16 | 16.16 | 16.3 | 15.36 | 22.77M |
June 20, 2025 | 15.72 | 15.74 | 15.74 | 15.92 | 15.58 | 21.37M |
June 19, 2025 | 16.4 | 15.64 | 15.64 | 16.46 | 15.38 | 41.1M |
June 18, 2025 | 16.9 | 16.5 | 16.5 | 16.9 | 16.24 | 27.27M |
June 17, 2025 | 16.86 | 16.96 | 16.96 | 17.08 | 16.72 | 40.02M |
June 16, 2025 | 15.98 | 16.86 | 16.86 | 16.86 | 15.92 | 39.46M |